NasdaqGS - Delayed Quote • USD
Sonos, Inc. (SONO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:33 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.13 | 17.38 | 16.93 | 16.97 | 16.97 | 1,374,900 |
Apr 25, 2024 | 17.07 | 17.19 | 16.85 | 17.13 | 17.13 | 770,200 |
Apr 24, 2024 | 17.70 | 17.84 | 17.33 | 17.34 | 17.34 | 1,081,800 |
Apr 23, 2024 | 17.35 | 17.76 | 17.20 | 17.71 | 17.71 | 1,873,900 |
Apr 22, 2024 | 17.01 | 17.21 | 16.90 | 17.19 | 17.19 | 1,028,100 |
Apr 19, 2024 | 16.82 | 17.08 | 16.70 | 16.91 | 16.91 | 989,000 |
Apr 18, 2024 | 17.00 | 17.08 | 16.72 | 16.87 | 16.87 | 1,489,700 |
Apr 17, 2024 | 17.02 | 17.09 | 16.88 | 16.98 | 16.98 | 909,100 |
Apr 16, 2024 | 16.72 | 17.06 | 16.66 | 16.93 | 16.93 | 930,100 |
Apr 15, 2024 | 17.61 | 17.63 | 16.87 | 16.89 | 16.89 | 1,389,700 |
Apr 12, 2024 | 17.60 | 17.68 | 17.43 | 17.48 | 17.48 | 1,151,400 |
Apr 11, 2024 | 17.89 | 17.99 | 17.75 | 17.80 | 17.80 | 919,200 |
Apr 10, 2024 | 17.62 | 18.02 | 17.62 | 17.88 | 17.88 | 1,428,300 |
Apr 9, 2024 | 18.12 | 18.24 | 17.86 | 18.13 | 18.13 | 1,471,800 |
Apr 8, 2024 | 18.38 | 18.48 | 17.74 | 18.09 | 18.09 | 1,469,400 |
Apr 5, 2024 | 18.63 | 18.68 | 18.30 | 18.30 | 18.30 | 1,255,900 |
Apr 4, 2024 | 19.16 | 19.33 | 18.65 | 18.69 | 18.69 | 1,506,200 |
Apr 3, 2024 | 18.58 | 19.09 | 18.54 | 19.02 | 19.02 | 1,085,700 |
Apr 2, 2024 | 18.47 | 18.88 | 18.39 | 18.75 | 18.75 | 1,326,700 |
Apr 1, 2024 | 19.05 | 19.12 | 18.75 | 18.79 | 18.79 | 1,441,000 |
Mar 28, 2024 | 19.21 | 19.35 | 19.03 | 19.06 | 19.06 | 1,358,400 |
Mar 27, 2024 | 18.88 | 19.24 | 18.87 | 19.22 | 19.22 | 1,292,100 |
Mar 26, 2024 | 19.14 | 19.45 | 18.80 | 18.83 | 18.83 | 1,584,400 |
Mar 25, 2024 | 19.22 | 19.34 | 18.89 | 18.89 | 18.89 | 1,342,300 |
Mar 22, 2024 | 19.61 | 19.76 | 19.18 | 19.22 | 19.22 | 1,618,300 |
Mar 21, 2024 | 18.98 | 19.51 | 18.86 | 19.51 | 19.51 | 2,228,800 |
Mar 20, 2024 | 18.66 | 18.97 | 18.41 | 18.86 | 18.86 | 1,944,100 |
Mar 19, 2024 | 17.75 | 18.69 | 17.63 | 18.59 | 18.59 | 2,045,400 |
Mar 18, 2024 | 18.80 | 18.82 | 17.78 | 17.82 | 17.82 | 2,721,800 |
Mar 15, 2024 | 18.54 | 18.85 | 18.48 | 18.81 | 18.81 | 8,963,200 |
Mar 14, 2024 | 19.01 | 19.12 | 18.47 | 18.64 | 18.64 | 1,909,300 |
Mar 13, 2024 | 18.60 | 19.02 | 18.58 | 18.87 | 18.87 | 1,322,700 |
Mar 12, 2024 | 18.96 | 19.00 | 18.61 | 18.74 | 18.74 | 1,271,500 |
Mar 11, 2024 | 18.97 | 19.27 | 18.94 | 18.96 | 18.96 | 1,538,200 |
Mar 8, 2024 | 19.18 | 19.45 | 19.04 | 19.06 | 19.06 | 1,721,800 |
Mar 7, 2024 | 18.95 | 19.15 | 18.77 | 19.03 | 19.03 | 1,703,900 |
Mar 6, 2024 | 19.06 | 19.09 | 18.68 | 18.88 | 18.88 | 1,550,300 |
Mar 5, 2024 | 18.89 | 19.05 | 18.64 | 18.74 | 18.74 | 1,690,700 |
Mar 4, 2024 | 19.35 | 19.47 | 18.97 | 19.13 | 19.13 | 1,928,100 |
Mar 1, 2024 | 19.02 | 19.33 | 18.85 | 19.23 | 19.23 | 1,916,700 |
Feb 29, 2024 | 19.17 | 19.17 | 18.88 | 18.96 | 18.96 | 1,811,000 |
Feb 28, 2024 | 18.87 | 19.22 | 18.64 | 18.86 | 18.86 | 2,450,500 |
Feb 27, 2024 | 18.81 | 19.15 | 18.40 | 18.79 | 18.79 | 2,503,100 |
Feb 26, 2024 | 18.57 | 18.80 | 18.35 | 18.78 | 18.78 | 2,111,200 |
Feb 23, 2024 | 18.38 | 18.63 | 18.16 | 18.60 | 18.60 | 2,576,200 |
Feb 22, 2024 | 18.34 | 18.68 | 18.33 | 18.51 | 18.51 | 2,013,400 |
Feb 21, 2024 | 18.42 | 18.61 | 18.32 | 18.43 | 18.43 | 2,159,000 |
Feb 20, 2024 | 18.15 | 18.65 | 18.15 | 18.61 | 18.61 | 2,287,500 |
Feb 16, 2024 | 18.91 | 19.05 | 18.46 | 18.46 | 18.46 | 2,792,600 |
Feb 15, 2024 | 18.87 | 19.29 | 18.81 | 19.24 | 19.24 | 2,912,900 |
Feb 14, 2024 | 18.46 | 18.94 | 18.29 | 18.69 | 18.69 | 2,605,800 |
Feb 13, 2024 | 17.78 | 18.52 | 17.67 | 18.16 | 18.16 | 2,714,100 |
Feb 12, 2024 | 18.38 | 18.63 | 18.21 | 18.46 | 18.46 | 3,027,000 |
Feb 9, 2024 | 18.35 | 18.55 | 18.13 | 18.30 | 18.30 | 2,758,900 |
Feb 8, 2024 | 19.21 | 19.62 | 18.02 | 18.19 | 18.19 | 4,654,000 |
Feb 7, 2024 | 18.31 | 19.45 | 17.98 | 19.28 | 19.28 | 10,313,800 |
Feb 6, 2024 | 15.72 | 16.50 | 15.70 | 16.46 | 16.46 | 2,783,900 |
Feb 5, 2024 | 15.82 | 15.99 | 15.56 | 15.83 | 15.83 | 2,092,800 |
Feb 2, 2024 | 15.62 | 16.08 | 15.49 | 15.99 | 15.99 | 1,454,800 |
Feb 1, 2024 | 15.69 | 15.89 | 15.54 | 15.86 | 15.86 | 1,048,800 |
Jan 31, 2024 | 15.90 | 16.23 | 15.57 | 15.58 | 15.58 | 1,196,500 |
Jan 30, 2024 | 16.40 | 16.41 | 15.91 | 16.01 | 16.01 | 1,494,100 |
Jan 29, 2024 | 16.28 | 16.60 | 16.15 | 16.56 | 16.56 | 1,366,100 |
Jan 26, 2024 | 16.32 | 16.53 | 16.22 | 16.28 | 16.28 | 1,417,500 |
Jan 25, 2024 | 16.44 | 16.59 | 16.19 | 16.22 | 16.22 | 1,393,500 |
Jan 24, 2024 | 16.87 | 16.88 | 16.13 | 16.26 | 16.26 | 1,250,400 |
Jan 23, 2024 | 16.84 | 16.95 | 16.55 | 16.63 | 16.63 | 1,522,700 |
Jan 22, 2024 | 16.44 | 16.81 | 16.43 | 16.74 | 16.74 | 1,763,600 |
Jan 19, 2024 | 15.86 | 16.39 | 15.66 | 16.33 | 16.33 | 2,512,500 |
Jan 18, 2024 | 15.33 | 15.81 | 15.30 | 15.79 | 15.79 | 2,090,200 |
Jan 17, 2024 | 15.48 | 15.48 | 15.00 | 15.17 | 15.17 | 2,443,000 |
Jan 16, 2024 | 16.12 | 16.23 | 15.67 | 15.72 | 15.72 | 1,911,100 |
Jan 12, 2024 | 16.72 | 16.84 | 16.31 | 16.36 | 16.36 | 1,155,600 |
Jan 11, 2024 | 16.72 | 16.75 | 16.36 | 16.62 | 16.62 | 1,244,100 |
Jan 10, 2024 | 16.69 | 16.90 | 16.51 | 16.81 | 16.81 | 1,278,600 |
Jan 9, 2024 | 16.45 | 16.64 | 16.39 | 16.56 | 16.56 | 1,648,300 |
Jan 8, 2024 | 16.19 | 16.91 | 16.18 | 16.68 | 16.68 | 2,362,700 |
Jan 5, 2024 | 15.66 | 16.11 | 15.57 | 16.10 | 16.10 | 1,185,200 |
Jan 4, 2024 | 15.78 | 15.95 | 15.70 | 15.78 | 15.78 | 1,233,200 |
Jan 3, 2024 | 16.28 | 16.35 | 15.69 | 15.77 | 15.77 | 2,536,700 |
Jan 2, 2024 | 16.90 | 17.02 | 16.54 | 16.68 | 16.68 | 1,749,600 |
Dec 29, 2023 | 17.35 | 17.44 | 17.12 | 17.14 | 17.14 | 1,410,100 |
Dec 28, 2023 | 17.41 | 17.56 | 17.32 | 17.38 | 17.38 | 1,250,600 |
Dec 27, 2023 | 17.34 | 17.65 | 17.34 | 17.45 | 17.45 | 1,104,400 |
Dec 26, 2023 | 17.23 | 17.57 | 17.16 | 17.43 | 17.43 | 1,399,900 |
Dec 22, 2023 | 17.31 | 17.41 | 17.07 | 17.20 | 17.20 | 1,168,700 |
Dec 21, 2023 | 17.15 | 17.43 | 17.04 | 17.41 | 17.41 | 1,455,100 |
Dec 20, 2023 | 17.18 | 17.49 | 16.94 | 16.96 | 16.96 | 1,840,000 |
Dec 19, 2023 | 17.08 | 17.18 | 17.00 | 17.17 | 17.17 | 1,872,000 |
Dec 18, 2023 | 17.03 | 17.13 | 16.83 | 16.97 | 16.97 | 2,591,600 |
Dec 15, 2023 | 17.07 | 17.41 | 16.99 | 17.01 | 17.01 | 5,159,200 |
Dec 14, 2023 | 17.36 | 17.49 | 16.85 | 17.37 | 17.37 | 2,876,500 |
Dec 13, 2023 | 16.66 | 17.06 | 16.43 | 17.01 | 17.01 | 2,620,000 |
Dec 12, 2023 | 16.63 | 16.76 | 16.31 | 16.59 | 16.59 | 3,153,500 |
Dec 11, 2023 | 16.06 | 16.18 | 15.86 | 15.98 | 15.98 | 2,233,200 |
Dec 8, 2023 | 15.91 | 16.27 | 15.88 | 16.17 | 16.17 | 1,848,100 |
Dec 7, 2023 | 15.85 | 16.07 | 15.69 | 15.99 | 15.99 | 2,263,400 |
Dec 6, 2023 | 15.90 | 16.25 | 15.80 | 15.85 | 15.85 | 2,772,100 |
Dec 5, 2023 | 15.58 | 15.89 | 15.51 | 15.76 | 15.76 | 3,562,700 |
Dec 4, 2023 | 15.66 | 15.93 | 15.50 | 15.69 | 15.69 | 2,787,300 |
Dec 1, 2023 | 15.04 | 15.72 | 14.95 | 15.67 | 15.67 | 3,213,600 |
Nov 30, 2023 | 15.26 | 15.34 | 15.04 | 15.10 | 15.10 | 2,036,200 |
Nov 29, 2023 | 15.00 | 15.34 | 14.98 | 15.14 | 15.14 | 2,854,400 |
Nov 28, 2023 | 14.64 | 14.98 | 14.46 | 14.95 | 14.95 | 2,041,100 |
Nov 27, 2023 | 14.42 | 14.85 | 14.21 | 14.68 | 14.68 | 2,404,200 |
Nov 24, 2023 | 14.25 | 14.58 | 14.08 | 14.52 | 14.52 | 1,445,700 |
Nov 22, 2023 | 14.35 | 14.54 | 14.15 | 14.24 | 14.24 | 1,949,400 |
Nov 21, 2023 | 14.27 | 14.27 | 13.78 | 14.03 | 14.03 | 3,189,600 |
Nov 20, 2023 | 13.71 | 14.41 | 13.66 | 14.32 | 14.32 | 3,493,300 |
Nov 17, 2023 | 13.40 | 13.74 | 13.23 | 13.71 | 13.71 | 4,903,000 |
Nov 16, 2023 | 11.87 | 13.48 | 11.54 | 13.29 | 13.29 | 12,414,300 |
Nov 15, 2023 | 11.27 | 11.69 | 11.23 | 11.35 | 11.35 | 3,873,500 |
Nov 14, 2023 | 11.00 | 11.42 | 10.97 | 11.26 | 11.26 | 3,227,500 |
Nov 13, 2023 | 10.67 | 10.77 | 10.49 | 10.61 | 10.61 | 1,637,100 |
Nov 10, 2023 | 10.41 | 10.70 | 10.35 | 10.68 | 10.68 | 1,898,200 |
Nov 9, 2023 | 10.83 | 10.83 | 10.25 | 10.36 | 10.36 | 2,385,900 |
Nov 8, 2023 | 10.79 | 10.89 | 10.51 | 10.81 | 10.81 | 1,869,300 |
Nov 7, 2023 | 10.69 | 10.84 | 10.10 | 10.78 | 10.78 | 2,886,200 |
Nov 6, 2023 | 11.45 | 11.45 | 11.24 | 11.30 | 11.30 | 1,684,500 |
Nov 3, 2023 | 11.32 | 11.40 | 11.09 | 11.34 | 11.34 | 1,803,700 |
Nov 2, 2023 | 10.84 | 11.13 | 10.73 | 11.11 | 11.11 | 1,613,700 |
Nov 1, 2023 | 10.70 | 10.81 | 10.35 | 10.66 | 10.66 | 1,908,400 |
Oct 31, 2023 | 10.37 | 10.83 | 10.35 | 10.78 | 10.78 | 1,730,200 |
Oct 30, 2023 | 9.98 | 10.42 | 9.97 | 10.38 | 10.38 | 1,951,300 |
Oct 27, 2023 | 10.04 | 10.10 | 9.78 | 9.86 | 9.86 | 2,230,700 |
Oct 26, 2023 | 9.90 | 10.27 | 9.89 | 10.01 | 10.01 | 2,838,900 |
Oct 25, 2023 | 10.80 | 10.80 | 9.84 | 9.89 | 9.89 | 4,006,700 |
Oct 24, 2023 | 11.08 | 11.22 | 10.84 | 10.85 | 10.85 | 1,938,500 |
Oct 23, 2023 | 11.10 | 11.18 | 10.91 | 11.05 | 11.05 | 1,991,700 |
Oct 20, 2023 | 11.36 | 11.40 | 11.18 | 11.19 | 11.19 | 1,754,800 |
Oct 19, 2023 | 11.31 | 11.50 | 11.09 | 11.33 | 11.33 | 1,936,400 |
Oct 18, 2023 | 11.58 | 11.59 | 11.33 | 11.37 | 11.37 | 1,430,200 |
Oct 17, 2023 | 11.22 | 11.83 | 11.22 | 11.70 | 11.70 | 2,131,500 |
Oct 16, 2023 | 11.05 | 11.39 | 10.92 | 11.28 | 11.28 | 1,626,500 |
Oct 13, 2023 | 11.43 | 11.45 | 10.82 | 10.97 | 10.97 | 2,540,700 |
Oct 12, 2023 | 11.82 | 11.82 | 11.41 | 11.43 | 11.43 | 1,959,800 |
Oct 11, 2023 | 12.16 | 12.25 | 11.85 | 11.85 | 11.85 | 1,556,200 |
Oct 10, 2023 | 12.21 | 12.42 | 12.11 | 12.11 | 12.11 | 1,353,700 |
Oct 9, 2023 | 12.31 | 12.32 | 12.11 | 12.19 | 12.19 | 1,612,500 |
Oct 6, 2023 | 12.45 | 12.55 | 12.34 | 12.46 | 12.46 | 1,131,600 |
Oct 5, 2023 | 12.62 | 12.68 | 12.32 | 12.59 | 12.59 | 1,461,400 |
Oct 4, 2023 | 12.78 | 12.84 | 12.46 | 12.61 | 12.61 | 1,331,300 |
Oct 3, 2023 | 12.76 | 12.85 | 12.71 | 12.74 | 12.74 | 1,244,600 |
Oct 2, 2023 | 12.86 | 12.93 | 12.70 | 12.81 | 12.81 | 1,254,500 |
Sep 29, 2023 | 12.76 | 12.98 | 12.71 | 12.91 | 12.91 | 1,227,800 |
Sep 28, 2023 | 12.65 | 12.70 | 12.51 | 12.63 | 12.63 | 1,207,600 |
Sep 27, 2023 | 12.63 | 12.72 | 12.44 | 12.60 | 12.60 | 1,443,300 |
Sep 26, 2023 | 12.72 | 12.75 | 12.56 | 12.60 | 12.60 | 1,086,700 |
Sep 25, 2023 | 12.75 | 12.86 | 12.68 | 12.85 | 12.85 | 836,600 |
Sep 22, 2023 | 12.95 | 13.02 | 12.81 | 12.82 | 12.82 | 1,133,200 |
Sep 21, 2023 | 13.06 | 13.11 | 12.90 | 12.92 | 12.92 | 1,102,800 |
Sep 20, 2023 | 13.25 | 13.54 | 13.17 | 13.23 | 13.23 | 1,822,200 |
Sep 19, 2023 | 12.81 | 13.01 | 12.78 | 12.95 | 12.95 | 1,207,600 |
Sep 18, 2023 | 13.24 | 13.26 | 12.80 | 12.84 | 12.84 | 3,123,200 |
Sep 15, 2023 | 13.25 | 13.67 | 12.92 | 13.30 | 13.30 | 6,674,700 |
Sep 14, 2023 | 13.19 | 13.32 | 13.12 | 13.16 | 13.16 | 1,652,500 |
Sep 13, 2023 | 13.29 | 13.34 | 13.09 | 13.14 | 13.14 | 1,216,000 |
Sep 12, 2023 | 13.29 | 13.51 | 13.19 | 13.28 | 13.28 | 1,324,900 |
Sep 11, 2023 | 13.36 | 13.40 | 13.17 | 13.30 | 13.30 | 1,264,000 |
Sep 8, 2023 | 13.48 | 13.57 | 13.20 | 13.32 | 13.32 | 1,331,600 |
Sep 7, 2023 | 13.28 | 13.32 | 13.13 | 13.22 | 13.22 | 1,690,300 |
Sep 6, 2023 | 13.57 | 13.75 | 13.30 | 13.41 | 13.41 | 1,572,900 |
Sep 5, 2023 | 13.51 | 13.57 | 13.29 | 13.50 | 13.50 | 1,808,300 |
Sep 1, 2023 | 13.88 | 14.02 | 13.48 | 13.57 | 13.57 | 1,744,200 |
Aug 31, 2023 | 13.76 | 13.92 | 13.65 | 13.78 | 13.78 | 1,715,800 |
Aug 30, 2023 | 13.85 | 13.95 | 13.70 | 13.75 | 13.75 | 1,482,000 |
Aug 29, 2023 | 13.62 | 13.97 | 13.57 | 13.87 | 13.87 | 2,654,500 |
Aug 28, 2023 | 13.69 | 13.83 | 13.55 | 13.64 | 13.64 | 979,600 |
Aug 25, 2023 | 13.60 | 13.78 | 13.45 | 13.68 | 13.68 | 1,563,100 |
Aug 24, 2023 | 13.75 | 13.89 | 13.56 | 13.59 | 13.59 | 1,875,300 |
Aug 23, 2023 | 13.89 | 14.06 | 13.77 | 13.78 | 13.78 | 1,949,700 |
Aug 22, 2023 | 13.80 | 14.03 | 13.77 | 13.89 | 13.89 | 2,697,500 |
Aug 21, 2023 | 13.77 | 14.11 | 13.73 | 13.76 | 13.76 | 2,189,000 |
Aug 18, 2023 | 13.64 | 14.00 | 13.55 | 13.75 | 13.75 | 1,820,800 |
Aug 17, 2023 | 13.88 | 14.09 | 13.79 | 13.86 | 13.86 | 2,706,500 |
Aug 16, 2023 | 14.36 | 14.48 | 13.85 | 13.87 | 13.87 | 2,006,800 |
Aug 15, 2023 | 13.99 | 14.53 | 13.95 | 14.48 | 14.48 | 3,849,600 |
Aug 14, 2023 | 14.03 | 14.11 | 13.69 | 13.99 | 13.99 | 2,442,900 |
Aug 11, 2023 | 14.55 | 14.71 | 14.03 | 14.14 | 14.14 | 3,787,400 |
Aug 10, 2023 | 16.58 | 17.08 | 14.61 | 14.64 | 14.64 | 8,322,800 |
Aug 9, 2023 | 15.84 | 15.87 | 15.21 | 15.64 | 15.64 | 3,553,700 |
Aug 8, 2023 | 15.90 | 15.90 | 15.43 | 15.87 | 15.87 | 2,353,900 |
Aug 7, 2023 | 16.26 | 16.35 | 15.71 | 16.00 | 16.00 | 2,431,800 |
Aug 4, 2023 | 16.82 | 16.85 | 16.18 | 16.26 | 16.26 | 1,367,200 |
Aug 3, 2023 | 16.56 | 16.80 | 16.33 | 16.76 | 16.76 | 1,275,700 |
Aug 2, 2023 | 17.07 | 17.12 | 16.71 | 16.72 | 16.72 | 1,209,300 |
Aug 1, 2023 | 17.03 | 17.32 | 16.89 | 17.29 | 17.29 | 931,700 |
Jul 31, 2023 | 17.09 | 17.29 | 17.02 | 17.14 | 17.14 | 1,222,000 |
Jul 28, 2023 | 17.32 | 17.45 | 16.94 | 17.07 | 17.07 | 1,591,800 |
Jul 27, 2023 | 17.45 | 17.52 | 17.01 | 17.08 | 17.08 | 1,002,400 |
Jul 26, 2023 | 16.80 | 17.50 | 16.80 | 17.31 | 17.31 | 1,668,000 |
Jul 25, 2023 | 16.59 | 16.91 | 16.53 | 16.84 | 16.84 | 1,132,600 |
Jul 24, 2023 | 16.12 | 16.65 | 16.10 | 16.57 | 16.57 | 1,158,900 |
Jul 21, 2023 | 16.44 | 16.60 | 16.06 | 16.12 | 16.12 | 1,128,600 |
Jul 20, 2023 | 17.22 | 17.25 | 16.27 | 16.30 | 16.30 | 1,981,600 |
Jul 19, 2023 | 17.52 | 17.59 | 17.25 | 17.31 | 17.31 | 1,031,300 |
Jul 18, 2023 | 17.25 | 17.67 | 17.22 | 17.41 | 17.41 | 1,751,000 |
Jul 17, 2023 | 17.02 | 17.42 | 16.91 | 17.28 | 17.28 | 1,473,600 |
Jul 14, 2023 | 17.41 | 17.41 | 16.95 | 17.13 | 17.13 | 1,532,000 |
Jul 13, 2023 | 17.20 | 17.51 | 17.09 | 17.44 | 17.44 | 1,679,600 |
Jul 12, 2023 | 17.09 | 17.19 | 16.91 | 17.15 | 17.15 | 1,523,300 |
Jul 11, 2023 | 16.79 | 17.24 | 16.74 | 16.88 | 16.88 | 1,652,800 |
Jul 10, 2023 | 16.22 | 16.69 | 16.20 | 16.66 | 16.66 | 1,825,400 |
Jul 7, 2023 | 15.95 | 16.38 | 15.95 | 16.21 | 16.21 | 1,602,400 |
Jul 6, 2023 | 15.70 | 16.16 | 15.62 | 15.90 | 15.90 | 1,976,700 |
Jul 5, 2023 | 16.22 | 16.22 | 15.76 | 15.98 | 15.98 | 1,638,100 |
Jul 3, 2023 | 16.42 | 16.57 | 16.24 | 16.24 | 16.24 | 825,700 |
Jun 30, 2023 | 16.09 | 16.47 | 15.99 | 16.33 | 16.33 | 1,724,800 |
Jun 29, 2023 | 15.59 | 16.05 | 15.59 | 16.03 | 16.03 | 1,876,300 |
Jun 28, 2023 | 15.59 | 15.71 | 15.50 | 15.67 | 15.67 | 1,104,500 |
Jun 27, 2023 | 15.41 | 15.75 | 15.23 | 15.66 | 15.66 | 1,395,300 |
Jun 26, 2023 | 15.13 | 15.40 | 14.95 | 15.27 | 15.27 | 2,200,100 |
Jun 23, 2023 | 15.62 | 15.67 | 15.11 | 15.20 | 15.20 | 2,511,700 |
Jun 22, 2023 | 15.74 | 15.76 | 15.50 | 15.76 | 15.76 | 1,616,200 |
Jun 21, 2023 | 15.86 | 16.09 | 15.75 | 15.85 | 15.85 | 1,856,700 |
Jun 20, 2023 | 16.03 | 16.31 | 16.00 | 16.02 | 16.02 | 2,450,800 |
Jun 16, 2023 | 16.32 | 16.43 | 16.12 | 16.22 | 16.22 | 2,943,800 |
Jun 15, 2023 | 15.59 | 16.17 | 15.51 | 16.14 | 16.14 | 1,716,300 |
Jun 14, 2023 | 16.20 | 16.37 | 15.59 | 15.70 | 15.70 | 2,565,200 |
Jun 13, 2023 | 16.16 | 16.36 | 16.12 | 16.29 | 16.29 | 1,837,200 |
Jun 12, 2023 | 15.96 | 16.08 | 15.85 | 16.02 | 16.02 | 1,559,500 |
Jun 9, 2023 | 16.02 | 16.07 | 15.52 | 15.79 | 15.79 | 2,088,400 |
Jun 8, 2023 | 15.94 | 16.05 | 15.81 | 15.99 | 15.99 | 1,301,000 |
Jun 7, 2023 | 16.08 | 16.23 | 15.80 | 15.90 | 15.90 | 1,870,000 |
Jun 6, 2023 | 15.45 | 16.07 | 15.35 | 15.98 | 15.98 | 2,655,200 |
Jun 5, 2023 | 14.66 | 15.45 | 14.60 | 15.40 | 15.40 | 2,670,500 |
Jun 2, 2023 | 14.48 | 14.70 | 14.34 | 14.68 | 14.68 | 2,523,000 |
Jun 1, 2023 | 14.53 | 14.62 | 14.27 | 14.31 | 14.31 | 2,834,000 |
May 31, 2023 | 15.27 | 15.34 | 14.48 | 14.53 | 14.53 | 3,102,700 |
May 30, 2023 | 14.68 | 15.53 | 14.51 | 15.42 | 15.42 | 2,940,200 |
May 26, 2023 | 14.38 | 14.60 | 14.30 | 14.50 | 14.50 | 2,317,700 |
May 25, 2023 | 14.45 | 14.58 | 14.20 | 14.39 | 14.39 | 1,969,900 |
May 24, 2023 | 15.06 | 15.09 | 14.47 | 14.49 | 14.49 | 2,581,300 |
May 23, 2023 | 14.91 | 15.29 | 14.85 | 15.08 | 15.08 | 2,433,200 |
May 22, 2023 | 15.15 | 15.22 | 14.85 | 14.97 | 14.97 | 2,567,600 |
May 19, 2023 | 15.20 | 15.35 | 15.10 | 15.22 | 15.22 | 2,166,600 |
May 18, 2023 | 15.15 | 15.39 | 14.99 | 15.21 | 15.21 | 1,985,900 |
May 17, 2023 | 15.17 | 15.38 | 15.10 | 15.18 | 15.18 | 2,080,000 |
May 16, 2023 | 15.34 | 15.49 | 15.11 | 15.19 | 15.19 | 2,427,700 |
May 15, 2023 | 15.60 | 15.86 | 15.26 | 15.53 | 15.53 | 3,470,100 |
May 12, 2023 | 15.94 | 16.34 | 15.42 | 15.67 | 15.67 | 6,043,400 |
May 11, 2023 | 17.00 | 17.69 | 15.68 | 16.14 | 16.14 | 16,390,800 |
May 10, 2023 | 21.97 | 21.98 | 20.94 | 21.15 | 21.15 | 3,857,000 |
May 9, 2023 | 21.61 | 21.81 | 21.53 | 21.78 | 21.78 | 1,614,600 |
May 8, 2023 | 21.55 | 21.80 | 21.40 | 21.77 | 21.77 | 1,887,300 |
May 5, 2023 | 21.33 | 21.66 | 21.33 | 21.61 | 21.61 | 2,340,300 |
May 4, 2023 | 21.26 | 21.46 | 21.08 | 21.20 | 21.20 | 704,800 |
May 3, 2023 | 21.40 | 21.61 | 21.21 | 21.29 | 21.29 | 1,539,900 |
May 2, 2023 | 21.14 | 21.34 | 20.79 | 21.33 | 21.33 | 1,452,900 |
May 1, 2023 | 21.11 | 21.47 | 20.95 | 21.19 | 21.19 | 1,216,800 |
Apr 28, 2023 | 20.68 | 21.41 | 20.67 | 21.14 | 21.14 | 2,658,900 |
Apr 27, 2023 | 20.59 | 20.83 | 20.48 | 20.74 | 20.74 | 1,914,900 |
Related Tickers
VZIO VIZIO Holding Corp.
10.75
-0.09%
UEIC Universal Electronics Inc.
10.23
+5.36%
VOXX VOXX International Corporation
6.42
-2.13%
SONY Sony Group Corporation
82.33
-0.13%
GPRO GoPro, Inc.
1.7300
+1.17%
HEAR Turtle Beach Corporation
14.14
+0.64%
LPL LG Display Co., Ltd.
3.9500
-0.25%
VUZI Vuzix Corporation
1.3200
-1.49%
XIACY Xiaomi Corporation
11.09
+4.55%
SSNLF Samsung Electronics Co., Ltd.
40.60
0.00%